Dark

MSFT20270319C300
MSFT Mar 19 2027 300.00 Call (MSFT270319C00300000)
option OPRA

EOD

Sep 29, 2026

209.00-2.791%(-6.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	209.0000	209.0000	209.0000	209.0000	-2.791%	1	794	0.000%
2026-09-28	215.0000	215.0000	215.0000	215.0000	-3.153%	1	793	-2.791%
2026-09-25	219.0500	222.0000	219.0500	222.0000	+8.293%	5	792	-5.856%
2026-09-23	209.8500	209.8500	205.0000	205.0000	+1.485%	2	797	+1.951%
2026-09-22	202.0000	202.0000	202.0000	202.0000	-0.419%	1	799	+3.465%
2026-09-17	203.6200	204.2000	202.8500	202.8500	-1.000%	4	798	+3.032%
2026-09-11	204.9000	204.9000	204.9000	204.9000	+2.532%	2	802	+2.001%
2026-09-09	199.8400	199.8400	199.8400	199.8400	+0.382%	3	804	+4.584%
2026-09-08	199.2500	199.2500	199.0800	199.0800	-4.265%	16	805	+4.983%
2026-09-04	209.0000	209.0000	207.9500	207.9500	-5.477%	3	818	+0.505%
2026-09-03	218.2000	220.0000	218.2000	220.0000	+5.754%	3	818	-5.000%
2026-09-01	208.0300	208.0300	208.0300	208.0300	-4.573%	15	819	+0.466%
2026-08-31	218.0000	218.0000	218.0000	218.0000	-2.053%	20	834	-4.128%
2026-08-28	221.7000	222.5700	221.7000	222.5700	+4.493%	2	814	-6.097%
2026-08-27	204.0000	213.0000	204.0000	213.0000	+6.687%	2	816	-1.878%
2026-08-25	199.6500	199.6500	199.6500	199.6500	+4.267%	1	818	+4.683%
2026-08-21	191.4800	191.4800	191.4800	191.4800	+1.178%	1	819	+9.150%
2026-08-20	189.0000	189.2500	189.0000	189.2500	-0.573%	6	820	+10.436%
2026-08-18	190.3400	190.3400	190.3400	190.3400	+2.609%	1	824	+9.804%
2026-08-17	191.8500	191.9000	185.5000	185.5000	-7.250%	10	825	+12.668%
2026-08-12	200.0000	200.0000	199.3500	200.0000	-5.128%	5	831	+4.500%
2026-08-11	208.2800	210.8100	208.2800	210.8100	-1.028%	3	830	-0.859%
2026-08-10	218.2000	220.0000	213.0000	213.0000	+2.286%	4	832	-1.878%
2026-08-07	211.5000	211.5000	208.0000	208.2400	+2.657%	6	836	+0.365%
2026-08-06	202.0000	202.8500	202.0000	202.8500	+2.449%	3	839	+3.032%
2026-08-05	197.5500	198.0000	196.2400	198.0000	-3.415%	4	840	+5.556%
2026-08-04	193.5000	206.5500	193.5000	205.0000	+3.903%	80	841	+1.951%
2026-08-03	196.8000	198.2000	192.2300	197.3000	+12.743%	17	846	+5.930%
2026-07-31	168.9000	175.0000	162.3500	175.0000	+5.422%	9	855	+19.429%
2026-07-30	147.3600	167.1000	144.0000	166.0000	+54.118%	56	862	+25.904%
2026-07-29	107.7100	107.7100	107.7100	107.7100	-2.082%	10	906	+94.040%
2026-07-28	111.0000	113.5000	110.0000	110.0000	+2.564%	3	916	+90.000%
2026-07-27	107.4200	108.0900	106.0000	107.2500	+5.707%	17	914	+94.872%
2026-07-24	102.8400	102.8400	99.3800	101.4600	+2.692%	32	920	+105.993%
2026-07-23	105.9100	105.9100	98.0000	98.8000	-6.669%	31	889	+111.538%
2026-07-22	110.1100	110.1100	105.8600	105.8600	-7.546%	9	879	+97.431%
2026-07-21	114.4200	114.5000	114.4200	114.5000	-2.966%	2	873	+82.533%
2026-07-20	108.1700	118.0000	108.1700	118.0000	+5.934%	6	872	+77.119%
2026-07-17	113.2200	114.0000	111.3900	111.3900	-6.709%	8	873	+87.629%
2026-07-16	115.0000	119.4000	110.1000	119.4000	+5.664%	3	874	+75.042%
2026-07-15	106.2000	113.0000	106.2000	113.0000	+8.968%	3	877	+84.956%
2026-07-14	100.8900	105.2500	100.8900	103.7000	-5.590%	4	880	+101.543%
2026-07-13	110.0000	110.0000	109.8400	109.8400	+9.239%	4	880	+90.277%
2026-07-10	103.0000	104.4500	100.5500	100.5500	-1.508%	8	884	+107.857%
2026-07-09	98.4900	102.0900	98.4900	102.0900	-0.883%	6	876	+104.721%
2026-07-08	102.8000	103.5500	101.5200	103.0000	-7.739%	44	873	+102.913%
2026-07-07	110.1700	111.6400	110.1700	111.6400	+7.709%	4	873	+87.209%
2026-07-06	101.4000	103.6500	101.4000	103.6500	-5.403%	5	875	+101.640%
2026-07-02	105.4600	109.5700	105.4600	109.5700	+2.738%	2	880	+90.746%
2026-07-01	98.6900	106.7500	98.3700	106.6500	+15.422%	16	880	+95.968%
2026-06-30	93.5900	94.0000	92.4000	92.4000	+1.717%	7	879	+126.190%
2026-06-29	99.3100	99.3100	90.8400	90.8400	-6.351%	5	878	+130.075%
2026-06-26	86.8000	98.0000	86.8000	97.0000	+24.359%	12	877	+115.464%
2026-06-25	84.5900	84.5900	76.0000	78.0000	-13.333%	451	877	+167.949%
2026-06-24	94.9300	94.9300	90.0000	90.0000	-5.063%	8	518	+132.222%
2026-06-23	92.3000	94.8000	92.3000	94.8000	+5.333%	3	514	+120.464%
2026-06-22	93.9000	93.9000	90.0000	90.0000	-10.000%	42	513	+132.222%
2026-06-18	98.9000	100.0000	95.9500	100.0000	+1.338%	13	466	+109.000%
2026-06-17	107.0000	107.0000	98.6800	98.6800	-10.987%	26	466	+111.796%
2026-06-16	112.6000	112.6000	108.8000	110.8600	-4.291%	12	466	+88.526%
2026-06-15	114.5000	117.8500	114.5000	115.8300	+6.266%	42	461	+80.437%
2026-06-12	106.0000	109.0000	106.0000	109.0000	+1.679%	11	481	+91.743%
2026-06-11	110.0300	110.0300	106.7400	107.2000	-8.030%	17	480	+94.963%
2026-06-10	116.0000	120.5000	115.8800	116.5600	-2.867%	13	469	+79.307%
2026-06-09	121.3500	121.3500	117.0000	120.0000	-5.281%	16	456	+74.167%
2026-06-08	125.0500	126.6900	125.0500	126.6900	-6.246%	2	442	+64.970%
2026-06-05	137.5800	137.5800	135.1300	135.1300	-7.382%	4	440	+54.666%
2026-06-04	145.0000	145.9000	145.0000	145.9000	+2.142%	3	441	+43.249%
2026-06-03	146.1500	146.1500	142.8400	142.8400	-9.629%	3	439	+46.318%
2026-06-02	158.0600	158.0600	158.0600	158.0600	-8.636%	1	438	+32.228%
2026-06-01	176.5400	176.5400	171.4600	173.0000	+8.125%	13	439	+20.809%
2026-05-29	154.5300	160.0000	152.2500	160.0000	+15.108%	13	448	+30.625%
2026-05-28	134.7000	140.8000	134.7000	139.0000	+7.752%	12	449	+50.360%
2026-05-26	130.4600	130.4600	129.0000	129.0000	-4.160%	2	459	+62.016%
2026-05-22	137.7300	137.7300	132.5000	134.6000	-0.296%	6	457	+55.275%
2026-05-21	135.0000	135.0000	135.0000	135.0000	+5.018%	6	453	+54.815%
2026-05-20	130.6800	130.6800	128.5500	128.5500	-6.168%	2	453	+62.583%
2026-05-19	137.0000	137.0000	137.0000	137.0000	-0.022%	1	452	+52.555%
2026-05-18	137.0300	137.0300	137.0300	137.0300	+0.022%	1	452	+52.521%
2026-05-15	128.4600	142.0000	128.4600	137.0000	+9.600%	13	452	+52.555%
2026-05-14	119.5000	125.2000	119.5000	125.0000	+2.526%	5	462	+67.200%
2026-05-13	120.2000	121.9200	118.5700	121.9200	-1.558%	10	454	+71.424%
2026-05-12	126.1500	126.1500	123.8500	123.8500	-1.986%	3	454	+68.753%
2026-05-11	126.0000	126.3600	124.8300	126.3600	-2.800%	7	454	+65.400%
2026-05-08	130.6600	133.2000	130.0000	130.0000	-5.199%	12	458	+60.769%
2026-05-07	138.3000	139.0000	137.1300	137.1300	+6.841%	6	461	+52.410%
2026-05-06	126.5800	132.0900	126.5800	128.3500	+1.063%	11	463	+62.836%
2026-05-05	127.0000	128.1000	125.8200	127.0000	-1.367%	5	453	+64.567%
2026-05-04	128.0000	133.0000	128.0000	128.7600	-1.935%	11	449	+62.317%
2026-05-01	129.2000	131.5000	126.9900	131.3000	+8.423%	11	454	+59.177%
2026-04-30	126.5200	126.5200	118.8100	121.1000	-13.481%	21	454	+72.585%
2026-04-29	138.7900	140.6800	137.8200	139.9700	-3.535%	16	444	+49.318%
2026-04-28	141.9900	145.1000	141.9900	145.1000	+1.732%	12	448	+44.039%
2026-04-27	136.5000	142.6300	136.5000	142.6300	+5.029%	34	456	+46.533%
2026-04-24	135.8000	135.8000	135.8000	135.8000	+2.267%	1	465	+53.903%
2026-04-23	132.7500	139.0000	131.0600	132.7900	-9.716%	17	466	+57.391%
2026-04-22	145.5100	147.7500	145.5100	147.0800	+3.556%	13	455	+42.100%
2026-04-21	137.1700	143.1000	137.1700	142.0300	+4.742%	19	444	+47.152%
2026-04-20	138.0000	138.1800	134.1000	135.6000	-1.952%	9	449	+54.130%
2026-04-17	140.4700	145.9000	138.3000	138.3000	+1.505%	14	454	+51.121%
2026-04-16	134.3500	137.0100	131.3000	136.2500	+3.636%	19	457	+53.394%
2026-04-15	117.0000	131.4700	117.0000	131.4700	+16.966%	17	470	+58.972%
2026-04-14	114.0000	115.0000	112.2500	112.4000	+7.048%	12	471	+85.943%
2026-04-13	98.0000	105.0000	98.0000	105.0000	+10.526%	11	473	+99.048%
2026-04-10	94.9500	96.7000	94.9500	95.0000	+0.264%	12	474	+120.000%
2026-04-09	93.0900	95.1900	92.7200	94.7500	-1.106%	9	464	+120.580%
2026-04-08	106.3000	106.3000	95.4700	95.8100	+4.141%	21	459	+118.140%
2026-04-07	93.4500	93.4700	92.0000	92.0000	-4.416%	3	450	+127.174%
2026-04-06	96.0000	96.7800	95.5300	96.2500	-1.242%	10	447	+117.143%
2026-04-02	91.5900	97.4600	90.9500	97.4600	+3.296%	23	437	+114.447%
2026-04-01	96.4000	97.2500	93.8300	94.3500	-0.684%	16	437	+121.516%
2026-03-31	92.8900	96.2100	92.0000	95.0000	+9.195%	17	430	+120.000%
2026-03-30	87.7300	91.9500	87.0000	87.0000	+1.281%	11	419	+140.230%
2026-03-27	88.0000	88.5000	85.9000	85.9000	-7.833%	81	410	+143.306%
2026-03-26	96.7000	96.7000	92.6300	93.2000	-2.663%	22	339	+124.249%
2026-03-25	98.1000	98.1000	95.5000	95.7500	-3.175%	6	331	+118.277%
2026-03-24	105.0000	105.0000	97.0800	98.8900	-7.872%	36	327	+111.346%
2026-03-23	108.7500	108.7500	107.3400	107.3400	+0.978%	5	296	+94.708%
2026-03-20	109.5300	109.5300	106.3000	106.3000	-4.234%	14	291	+96.613%
2026-03-19	111.0000	111.0000	111.0000	111.0000	-3.478%	1	290	+88.288%
2026-03-18	118.2000	118.2000	115.0000	115.0000	-4.223%	9	289	+81.739%
2026-03-17	122.2000	122.2000	120.0700	120.0700	+0.654%	4	280	+74.065%
2026-03-16	119.0700	119.2900	119.0700	119.2900	+0.650%	2	280	+75.203%
2026-03-13	123.1000	123.1000	118.1700	118.5200	-5.222%	6	278	+76.342%
2026-03-12	127.0000	127.0000	125.0500	125.0500	+0.112%	3	274	+67.133%
2026-03-11	129.0000	129.0000	124.4000	124.9100	-1.622%	4	277	+67.320%
2026-03-10	125.0000	127.0000	125.0000	126.9700	-2.668%	4	277	+64.606%
2026-03-09	127.2400	130.4500	127.0000	130.4500	-0.382%	18	273	+60.215%
2026-03-06	132.0000	133.5000	130.9100	130.9500	-0.871%	69	262	+59.603%
2026-03-05	132.0000	132.1000	130.0000	132.1000	+3.203%	8	229	+58.213%
2026-03-04	125.0000	130.7000	125.0000	128.0000	+2.228%	10	229	+63.281%
2026-03-03	118.1000	125.2100	118.1000	125.2100	+5.609%	5	221	+66.920%
2026-03-02	118.5600	118.5600	118.5600	118.5600	+2.031%	1	217	+76.282%
2026-02-27	116.9800	119.0000	116.2000	116.2000	-5.528%	7	218	+79.862%
2026-02-26	124.7000	126.0000	122.0000	123.0000	+0.236%	10	215	+69.919%
2026-02-25	116.0200	122.7100	114.7800	122.7100	+10.969%	28	204	+70.320%
2026-02-24	107.4500	110.8900	107.4500	110.5800	+2.417%	12	204	+89.003%
2026-02-23	114.0000	114.0000	107.4000	107.9700	-9.269%	27	192	+93.572%
2026-02-20	119.1500	119.1500	119.0000	119.0000	0.000%	2	165	+75.630%
2026-02-19	124.7600	124.7600	119.0000	119.0000	-2.459%	6	163	+75.630%
2026-02-18	122.0000	122.0000	122.0000	122.0000	+4.274%	5	159	+71.311%
2026-02-17	120.0600	120.0600	117.0000	117.0000	-4.020%	4	154	+78.632%
2026-02-13	121.0000	124.1600	121.0000	121.9000	-0.579%	5	147	+71.452%
2026-02-12	120.5400	122.6100	120.5400	122.6100	-1.912%	21	147	+70.459%
2026-02-11	128.3500	128.3500	123.0000	125.0000	-10.298%	6	126	+67.200%
2026-02-10	141.0000	141.0000	139.3500	139.3500	+4.774%	3	122	+49.982%
2026-02-09	124.6000	133.0000	124.6000	133.0000	+9.510%	12	121	+57.143%
2026-02-06	119.2500	121.4500	116.0000	121.4500	+5.508%	9	115	+72.087%
2026-02-05	122.2000	125.2600	115.1100	115.1100	-13.737%	19	108	+81.565%
2026-02-04	130.3000	134.9900	130.0000	133.4400	+3.003%	13	92	+56.625%
2026-02-03	140.0000	140.0000	129.5500	129.5500	-9.721%	70	79	+61.328%
2026-02-02	147.2300	147.2300	143.5000	143.5000	-1.880%	2	9	+45.645%
2026-01-30	150.7500	150.7500	146.2500	146.2500	0.000%	7	7	+42.906%